Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.170 | 3.190 | 3.060 | 3.120 | 80,747 | -0.08(-2.50%) |
Jan 30, 2024 | 3.170 | 3.330 | 3.120 | 3.200 | 89,838 | -0.03(-0.93%) |
Jan 29, 2024 | 3.120 | 3.290 | 3.060 | 3.230 | 104,392 | +0.13(+4.19%) |
Jan 26, 2024 | 3.070 | 3.120 | 3.010 | 3.100 | 40,530 | +0.06(+1.97%) |
Jan 25, 2024 | 3.000 | 3.070 | 3.000 | 3.040 | 28,756 | +0.03(+1.00%) |
Jan 24, 2024 | 3.090 | 3.090 | 3.000 | 3.010 | 39,632 | -0.05(-1.63%) |
Jan 23, 2024 | 3.000 | 3.060 | 3.000 | 3.060 | 37,791 | +0.03(+0.99%) |
Jan 22, 2024 | 3.060 | 3.100 | 3.010 | 3.030 | 58,014 | -0.04(-1.30%) |
Jan 19, 2024 | 2.940 | 3.110 | 2.940 | 3.070 | 114,828 | -0.02(-0.65%) |
Jan 18, 2024 | 3.040 | 3.130 | 3.000 | 3.090 | 60,238 | +0.05(+1.64%) |
Jan 17, 2024 | 3.180 | 3.180 | 3.020 | 3.040 | 59,906 | -0.09(-2.88%) |
Jan 16, 2024 | 3.140 | 3.230 | 3.070 | 3.130 | 112,775 | +0.03(+0.97%) |
Jan 12, 2024 | 3.000 | 3.140 | 3.000 | 3.100 | 184,864 | +0.08(+2.65%) |
Jan 11, 2024 | 3.090 | 3.090 | 2.970 | 3.020 | 221,651 | +0.01(+0.33%) |
Jan 10, 2024 | 3.070 | 3.130 | 2.990 | 3.010 | 109,927 | +0.00(+0.00%) |
Jan 09, 2024 | 3.030 | 3.070 | 2.980 | 3.010 | 48,047 | +0.02(+0.67%) |
Jan 08, 2024 | 3.070 | 3.080 | 2.900 | 2.990 | 187,309 | +0.05(+1.70%) |
Jan 05, 2024 | 3.070 | 3.070 | 2.930 | 2.940 | 102,627 | -0.06(-2.00%) |
Jan 04, 2024 | 3.090 | 3.090 | 2.940 | 3.000 | 122,219 | -0.01(-0.33%) |
Jan 03, 2024 | 3.160 | 3.200 | 2.993 | 3.010 | 110,384 | -0.15(-4.75%) |
Jan 02, 2024 | 3.240 | 3.240 | 3.120 | 3.160 | 78,248 | -0.03(-0.94%) |
Dec 29, 2023 | 3.150 | 3.300 | 3.070 | 3.190 | 205,635 | +0.04(+1.27%) |
Dec 28, 2023 | 3.260 | 3.358 | 3.140 | 3.150 | 189,747 | -0.17(-5.12%) |
Dec 27, 2023 | 3.260 | 3.383 | 3.240 | 3.320 | 199,110 | +0.07(+2.15%) |
Dec 26, 2023 | 3.220 | 3.330 | 3.190 | 3.250 | 94,194 | +0.05(+1.56%) |
Dec 22, 2023 | 3.100 | 3.220 | 3.080 | 3.200 | 114,336 | +0.13(+4.23%) |
Dec 21, 2023 | 3.100 | 3.270 | 3.000 | 3.070 | 150,937 | +0.11(+3.72%) |
Dec 20, 2023 | 3.000 | 3.090 | 2.960 | 2.960 | 157,125 | -0.04(-1.33%) |
Dec 19, 2023 | 3.050 | 3.180 | 3.000 | 3.000 | 289,283 | -0.02(-0.66%) |
Dec 18, 2023 | 3.020 | 3.180 | 2.950 | 3.020 | 234,101 | +0.02(+0.67%) |
Dec 15, 2023 | 3.100 | 3.100 | 2.930 | 3.000 | 251,119 | +0.01(+0.33%) |
Dec 14, 2023 | 3.050 | 3.090 | 2.940 | 2.990 | 201,926 | -0.07(-2.29%) |
Dec 13, 2023 | 3.060 | 3.150 | 2.940 | 3.060 | 151,261 | +0.02(+0.66%) |
Dec 12, 2023 | 3.040 | 3.129 | 2.940 | 3.040 | 130,154 | +0.00(+0.00%) |
Dec 11, 2023 | 3.280 | 3.280 | 2.950 | 3.040 | 287,537 | -0.21(-6.46%) |
Dec 08, 2023 | 3.030 | 3.270 | 3.030 | 3.250 | 126,176 | +0.20(+6.56%) |
Dec 07, 2023 | 3.050 | 3.100 | 2.970 | 3.050 | 135,443 | -0.03(-0.97%) |
Dec 06, 2023 | 3.100 | 3.220 | 3.030 | 3.080 | 99,550 | -0.02(-0.65%) |
Dec 05, 2023 | 3.320 | 3.330 | 3.100 | 3.100 | 107,689 | -0.15(-4.62%) |
Dec 04, 2023 | 3.290 | 3.470 | 3.190 | 3.250 | 199,385 | +0.02(+0.62%) |
Dec 01, 2023 | 3.270 | 3.390 | 3.208 | 3.230 | 65,409 | -0.02(-0.62%) |
Nov 30, 2023 | 3.210 | 3.348 | 3.120 | 3.250 | 148,609 | +0.10(+3.17%) |
Nov 29, 2023 | 3.190 | 3.290 | 3.070 | 3.150 | 176,822 | -0.14(-4.26%) |
Nov 28, 2023 | 3.460 | 3.460 | 3.150 | 3.290 | 246,393 | -0.10(-2.95%) |
Nov 27, 2023 | 3.580 | 3.660 | 3.370 | 3.390 | 204,904 | -0.19(-5.31%) |
Nov 24, 2023 | 3.460 | 3.620 | 3.450 | 3.580 | 23,496 | +0.08(+2.29%) |
Nov 22, 2023 | 3.650 | 3.785 | 3.400 | 3.500 | 153,863 | -0.15(-4.11%) |
Nov 21, 2023 | 3.740 | 3.742 | 3.600 | 3.650 | 138,988 | -0.09(-2.41%) |
Nov 20, 2023 | 3.590 | 3.867 | 3.590 | 3.740 | 110,347 | +0.15(+4.18%) |
Nov 17, 2023 | 3.730 | 3.824 | 3.580 | 3.590 | 124,150 | -0.23(-6.02%) |
Nov 16, 2023 | 3.980 | 4.000 | 3.760 | 3.820 | 99,391 | -0.13(-3.29%) |
Nov 15, 2023 | 4.010 | 4.205 | 3.910 | 3.950 | 83,095 | -0.12(-2.95%) |
Nov 14, 2023 | 3.990 | 4.320 | 3.990 | 4.070 | 138,868 | +0.08(+2.01%) |
Nov 13, 2023 | 4.000 | 4.120 | 3.920 | 3.990 | 105,955 | +0.08(+2.05%) |
Nov 10, 2023 | 3.960 | 4.091 | 3.760 | 3.910 | 166,249 | -0.16(-3.93%) |
Nov 09, 2023 | 3.980 | 4.390 | 3.980 | 4.070 | 273,139 | +0.12(+3.04%) |
Nov 08, 2023 | 3.880 | 4.150 | 3.790 | 3.950 | 178,361 | +0.12(+3.13%) |
Nov 07, 2023 | 3.570 | 3.910 | 3.570 | 3.830 | 136,680 | +0.15(+3.93%) |
Nov 06, 2023 | 4.030 | 4.035 | 3.630 | 3.685 | 107,326 | -0.36(-9.01%) |
Nov 03, 2023 | 4.070 | 4.220 | 4.050 | 4.050 | 108,007 | -0.04(-0.98%) |
Nov 02, 2023 | 4.400 | 4.550 | 4.050 | 4.090 | 162,869 | -0.31(-7.05%) |